Coca-Cola FEMSA S.A.B de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	13,550.00	13,550.00	13,438.00	13,438.00	12,897.91	3
2023-02-24	13,027.50	13,208.50	13,027.50	13,208.50	12,677.63	379
2023-02-23	13,260.00	13,260.00	13,260.00	13,260.00	12,727.06	1
2023-02-22	13,092.50	13,270.50	13,092.50	13,270.50	12,737.14	30
2023-02-17	13,037.50	13,037.50	13,037.50	13,037.50	12,513.50	0
2023-02-16	13,086.50	13,086.50	13,015.00	13,037.50	12,513.50	24
2023-02-15	13,246.50	13,246.50	12,961.50	12,961.50	12,440.56	387
2023-02-14	13,137.50	13,137.50	13,137.00	13,137.50	12,609.49	7
2023-02-13	13,061.50	13,140.00	13,061.50	13,140.00	12,611.88	8
2023-02-10	12,878.50	12,878.50	12,878.50	12,878.50	12,360.90	0
2023-02-09	12,878.50	12,878.50	12,878.50	12,878.50	12,360.90	0
2023-02-08	12,788.50	12,878.50	12,788.50	12,878.50	12,360.90	4
2023-02-07	13,350.00	13,350.00	13,260.00	13,260.00	12,727.06	5
2023-02-06	13,534.50	13,534.50	13,534.50	13,534.50	12,990.53	2
2023-02-03	13,391.50	13,465.00	13,391.50	13,440.50	12,900.31	3
2023-02-02	13,710.00	13,710.00	13,540.00	13,540.00	12,995.81	97
2023-02-01	13,794.50	13,893.00	13,794.50	13,893.00	13,334.62	2
2023-01-31	13,960.00	13,960.00	13,960.00	13,960.00	13,398.93	3
2023-01-30	13,762.50	13,762.50	13,688.50	13,688.50	13,138.34	67
2023-01-27	14,225.50	14,225.50	13,760.50	13,760.50	13,207.45	4
2023-01-26	13,943.00	14,061.00	13,837.50	14,061.00	13,495.87	362
2023-01-25	13,749.50	13,749.50	13,749.50	13,749.50	13,196.89	1
2023-01-24	13,540.50	13,749.50	13,540.50	13,617.00	13,069.71	1,120
2023-01-23	13,237.50	13,324.00	13,237.50	13,324.00	12,788.49	2
2023-01-20	12,750.00	12,750.00	12,750.00	12,750.00	12,237.56	4
2023-01-19	12,607.00	12,613.00	12,437.50	12,613.00	12,106.07	39
2023-01-18	12,336.50	12,336.50	12,336.50	12,336.50	11,840.68	0
2023-01-17	12,336.50	12,336.50	12,336.50	12,336.50	11,840.68	0
2023-01-16	12,336.50	12,336.50	12,336.50	12,336.50	11,840.68	0
2023-01-13	12,336.50	12,336.50	12,336.50	12,336.50	11,840.68	1
2023-01-12	11,422.50	11,422.50	11,422.50	11,422.50	10,963.41	0
2023-01-11	11,422.50	11,422.50	11,422.50	11,422.50	10,963.41	1
2023-01-10	11,360.00	11,360.00	11,360.00	11,360.00	10,903.42	3
2023-01-09	11,509.50	11,509.50	11,330.00	11,330.00	10,874.63	6
2023-01-06	11,501.00	11,501.00	11,501.00	11,501.00	11,038.76	5
2023-01-05	11,384.50	11,384.50	11,384.50	11,384.50	10,926.94	14
2023-01-04	11,247.50	11,247.50	11,247.50	11,247.50	10,795.45	0
2023-01-03	11,296.50	11,296.50	11,247.50	11,247.50	10,795.45	536
2023-01-02	11,717.00	11,717.00	11,717.00	11,717.00	11,246.08	0
2022-12-30	11,717.00	11,717.00	11,717.00	11,717.00	11,246.08	0
2022-12-29	11,717.00	11,717.00	11,717.00	11,717.00	11,246.08	7
2022-12-28	11,900.00	11,900.00	11,900.00	11,900.00	11,421.72	66
2022-12-27	11,731.00	11,731.00	11,731.00	11,731.00	11,259.51	0
2022-12-26	11,731.00	11,731.00	11,731.00	11,731.00	11,259.51	0
2022-12-23	11,653.00	11,731.00	11,653.00	11,731.00	11,259.51	44
2022-12-20	11,289.50	11,289.50	11,289.50	11,289.50	10,835.76	0
2022-12-19	11,242.00	11,300.00	11,242.00	11,289.50	10,835.76	5
2022-12-16	10,987.00	10,987.00	10,987.00	10,987.00	10,545.42	0
2022-12-15	10,987.00	10,987.00	10,987.00	10,987.00	10,545.42	0
2022-12-14	10,987.00	10,987.00	10,987.00	10,987.00	10,545.42	8
2022-12-13	11,227.00	11,227.00	11,227.00	11,227.00	10,775.77	0
2022-12-12	11,105.50	11,227.00	11,105.50	11,227.00	10,775.77	17
2022-12-07	11,777.00	11,918.00	11,453.50	11,453.50	10,993.17	10
2022-12-06	11,587.00	11,777.00	11,587.00	11,777.00	11,303.66	434
2022-12-05	11,419.50	11,419.50	11,012.50	11,021.00	10,578.05	8
2022-12-02	11,365.00	11,365.00	11,365.00	11,365.00	10,908.22	0
2022-12-01	11,365.00	11,365.00	11,365.00	11,365.00	10,908.22	0
2022-11-30	11,365.00	11,365.00	11,365.00	11,365.00	10,908.22	0
2022-11-29	11,365.00	11,365.00	11,365.00	11,365.00	10,908.22	0
2022-11-28	11,365.00	11,365.00	11,365.00	11,365.00	10,908.22	0

← NewerPage 16 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	823.2758 MXN
2026-07-13	826.0430 MXN
2026-04-20	758.0067 MXN
2025-12-08	720.0166 MXN
2025-10-14	675.3821 MXN
2025-07-15	623.5033 MXN
2025-04-22	100,000.0000 MXN
2024-12-06	399.1510 MXN
2024-10-11	419.4239 MXN
2024-07-15	100,000.0000 MXN
2024-04-12	100,000.0000 MXN
2023-10-31	100,000.0000 MXN
2023-04-28	100,000.0000 MXN
2022-10-31	88.0998 MXN
2022-04-29	67.0629 MXN

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.